5406 (株)神戸製鋼所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 157 | 157 | 156 | 157 | 2,487,000 | 1,570 |
| 2004-12-29 | 157 | 158 | 156 | 156 | 6,226,000 | 1,560 |
| 2004-12-28 | 155 | 157 | 154 | 156 | 6,167,000 | 1,560 |
| 2004-12-27 | 156 | 156 | 154 | 154 | 3,825,000 | 1,540 |
| 2004-12-24 | 156 | 156 | 155 | 155 | 4,274,000 | 1,550 |
| 2004-12-22 | 155 | 156 | 154 | 156 | 6,673,000 | 1,560 |
| 2004-12-21 | 154 | 155 | 153 | 154 | 5,265,000 | 1,540 |
| 2004-12-20 | 153 | 155 | 153 | 154 | 8,165,000 | 1,540 |
| 2004-12-17 | 152 | 154 | 152 | 154 | 8,241,000 | 1,540 |
| 2004-12-16 | 152 | 153 | 150 | 151 | 10,290,000 | 1,510 |
| 2004-12-15 | 152 | 154 | 150 | 154 | 9,814,000 | 1,540 |
| 2004-12-14 | 151 | 153 | 149 | 153 | 11,326,000 | 1,530 |
| 2004-12-13 | 149 | 151 | 148 | 148 | 7,189,000 | 1,480 |
| 2004-12-10 | 148 | 151 | 147 | 150 | 14,960,000 | 1,500 |
| 2004-12-09 | 152 | 152 | 147 | 148 | 12,240,000 | 1,480 |
| 2004-12-08 | 149 | 151 | 148 | 151 | 13,858,000 | 1,510 |
| 2004-12-07 | 152 | 153 | 150 | 151 | 11,609,000 | 1,510 |
| 2004-12-06 | 155 | 155 | 152 | 153 | 11,548,000 | 1,530 |
| 2004-12-03 | 157 | 157 | 155 | 156 | 7,951,000 | 1,560 |
| 2004-12-02 | 158 | 158 | 156 | 157 | 9,462,000 | 1,570 |
| 2004-12-01 | 156 | 156 | 154 | 155 | 7,864,000 | 1,550 |
| 2004-11-30 | 158 | 158 | 156 | 157 | 10,779,000 | 1,570 |
| 2004-11-29 | 161 | 162 | 158 | 158 | 31,992,000 | 1,580 |
| 2004-11-26 | 154 | 160 | 153 | 156 | 42,040,000 | 1,560 |
| 2004-11-25 | 148 | 152 | 147 | 152 | 17,970,000 | 1,520 |
| 2004-11-24 | 146 | 148 | 146 | 146 | 8,400,000 | 1,460 |
| 2004-11-22 | 147 | 147 | 145 | 146 | 7,667,000 | 1,460 |
| 2004-11-19 | 150 | 151 | 148 | 148 | 5,044,000 | 1,480 |
| 2004-11-18 | 152 | 153 | 150 | 150 | 8,421,000 | 1,500 |
| 2004-11-17 | 151 | 152 | 150 | 152 | 5,306,000 | 1,520 |
| 2004-11-16 | 152 | 153 | 151 | 152 | 6,018,000 | 1,520 |
| 2004-11-15 | 151 | 152 | 151 | 151 | 9,344,000 | 1,510 |
| 2004-11-12 | 149 | 151 | 148 | 150 | 9,321,000 | 1,500 |
| 2004-11-11 | 150 | 151 | 148 | 149 | 15,145,000 | 1,490 |
| 2004-11-10 | 150 | 151 | 149 | 149 | 7,346,000 | 1,490 |
| 2004-11-09 | 151 | 152 | 150 | 151 | 4,958,000 | 1,510 |
| 2004-11-08 | 154 | 154 | 152 | 153 | 8,569,000 | 1,530 |
| 2004-11-05 | 153 | 154 | 151 | 153 | 5,521,000 | 1,530 |
| 2004-11-04 | 151 | 152 | 150 | 151 | 10,306,000 | 1,510 |
| 2004-11-02 | 148 | 150 | 147 | 148 | 9,169,000 | 1,480 |
| 2004-11-01 | 148 | 148 | 145 | 148 | 6,297,000 | 1,480 |
| 2004-10-29 | 150 | 150 | 147 | 148 | 13,185,000 | 1,480 |
| 2004-10-28 | 150 | 153 | 149 | 152 | 10,568,000 | 1,520 |
| 2004-10-27 | 150 | 152 | 147 | 148 | 9,500,000 | 1,480 |
| 2004-10-26 | 150 | 151 | 148 | 150 | 9,244,000 | 1,500 |
| 2004-10-25 | 149 | 150 | 147 | 149 | 16,369,000 | 1,490 |
| 2004-10-22 | 151 | 154 | 150 | 153 | 24,470,000 | 1,530 |
| 2004-10-21 | 151 | 153 | 150 | 151 | 10,956,000 | 1,510 |
| 2004-10-20 | 153 | 154 | 148 | 150 | 23,027,000 | 1,500 |
| 2004-10-19 | 155 | 157 | 154 | 155 | 10,765,000 | 1,550 |
| 2004-10-18 | 158 | 159 | 153 | 155 | 11,177,000 | 1,550 |
| 2004-10-15 | 154 | 159 | 153 | 158 | 18,445,000 | 1,580 |
| 2004-10-14 | 162 | 163 | 157 | 157 | 19,120,000 | 1,570 |
| 2004-10-13 | 168 | 168 | 165 | 165 | 5,924,000 | 1,650 |
| 2004-10-12 | 169 | 170 | 167 | 167 | 15,287,000 | 1,670 |
| 2004-10-08 | 165 | 168 | 164 | 168 | 14,905,000 | 1,680 |
| 2004-10-07 | 168 | 169 | 165 | 167 | 14,927,000 | 1,670 |
| 2004-10-06 | 164 | 169 | 164 | 168 | 34,425,000 | 1,680 |
| 2004-10-05 | 164 | 167 | 163 | 166 | 15,418,000 | 1,660 |
| 2004-10-04 | 166 | 167 | 163 | 164 | 17,423,000 | 1,640 |
| 2004-10-01 | 160 | 164 | 160 | 164 | 17,893,000 | 1,640 |
| 2004-09-30 | 157 | 160 | 157 | 160 | 11,222,000 | 1,600 |
| 2004-09-29 | 157 | 157 | 155 | 156 | 10,975,000 | 1,560 |
| 2004-09-28 | 155 | 157 | 153 | 154 | 10,882,000 | 1,540 |
| 2004-09-27 | 158 | 158 | 155 | 157 | 6,590,000 | 1,570 |
| 2004-09-24 | 157 | 158 | 155 | 158 | 12,652,000 | 1,580 |
| 2004-09-22 | 159 | 161 | 158 | 160 | 23,831,000 | 1,600 |
| 2004-09-21 | 156 | 158 | 155 | 157 | 10,459,000 | 1,570 |
| 2004-09-17 | 155 | 156 | 154 | 155 | 8,439,000 | 1,550 |
| 2004-09-16 | 154 | 156 | 153 | 154 | 12,274,000 | 1,540 |
| 2004-09-15 | 158 | 158 | 154 | 157 | 12,837,000 | 1,570 |
| 2004-09-14 | 158 | 159 | 155 | 156 | 8,679,000 | 1,560 |
| 2004-09-13 | 158 | 159 | 156 | 157 | 13,029,000 | 1,570 |
| 2004-09-10 | 154 | 158 | 154 | 157 | 27,457,000 | 1,570 |
| 2004-09-09 | 158 | 165 | 156 | 157 | 47,469,000 | 1,570 |
| 2004-09-08 | 160 | 161 | 157 | 157 | 14,551,000 | 1,570 |
| 2004-09-07 | 158 | 162 | 157 | 161 | 27,760,000 | 1,610 |
| 2004-09-06 | 155 | 158 | 154 | 157 | 27,522,000 | 1,570 |
| 2004-09-03 | 155 | 157 | 152 | 152 | 12,221,000 | 1,520 |
| 2004-09-02 | 155 | 156 | 152 | 155 | 11,674,000 | 1,550 |
| 2004-09-01 | 157 | 158 | 154 | 155 | 10,204,000 | 1,550 |
| 2004-08-31 | 155 | 158 | 154 | 158 | 14,853,000 | 1,580 |
| 2004-08-30 | 152 | 157 | 151 | 155 | 12,296,000 | 1,550 |
| 2004-08-27 | 152 | 154 | 151 | 152 | 5,658,000 | 1,520 |
| 2004-08-26 | 151 | 154 | 150 | 150 | 7,145,000 | 1,500 |
| 2004-08-25 | 147 | 152 | 146 | 150 | 7,071,000 | 1,500 |
| 2004-08-24 | 149 | 149 | 146 | 148 | 1,665,000 | 1,480 |
| 2004-08-23 | 147 | 149 | 147 | 147 | 3,406,000 | 1,470 |
| 2004-08-20 | 147 | 149 | 145 | 147 | 7,287,000 | 1,470 |
| 2004-08-19 | 142 | 150 | 142 | 148 | 11,360,000 | 1,480 |
| 2004-08-18 | 140 | 141 | 138 | 140 | 5,334,000 | 1,400 |
| 2004-08-17 | 142 | 143 | 139 | 140 | 8,552,000 | 1,400 |
| 2004-08-16 | 142 | 143 | 140 | 142 | 4,643,000 | 1,420 |
| 2004-08-13 | 144 | 144 | 141 | 142 | 6,005,000 | 1,420 |
| 2004-08-12 | 145 | 146 | 144 | 144 | 6,495,000 | 1,440 |
| 2004-08-11 | 145 | 146 | 144 | 146 | 9,917,000 | 1,460 |
| 2004-08-10 | 145 | 146 | 142 | 143 | 14,731,000 | 1,430 |
| 2004-08-09 | 145 | 147 | 144 | 147 | 7,797,000 | 1,470 |
| 2004-08-06 | 149 | 150 | 146 | 148 | 6,161,000 | 1,480 |
| 2004-08-05 | 149 | 152 | 148 | 151 | 7,795,000 | 1,510 |
| 2004-08-04 | 151 | 151 | 147 | 148 | 5,405,000 | 1,480 |
| 2004-08-03 | 154 | 155 | 150 | 153 | 4,010,000 | 1,530 |
| 2004-08-02 | 154 | 156 | 151 | 154 | 8,167,000 | 1,540 |
| 2004-07-30 | 153 | 155 | 153 | 154 | 5,301,000 | 1,540 |
| 2004-07-29 | 152 | 152 | 150 | 152 | 4,768,000 | 1,520 |
| 2004-07-28 | 151 | 152 | 150 | 151 | 5,665,000 | 1,510 |
| 2004-07-27 | 153 | 153 | 148 | 149 | 9,475,000 | 1,490 |
| 2004-07-26 | 154 | 154 | 152 | 153 | 4,374,000 | 1,530 |
| 2004-07-23 | 157 | 157 | 155 | 155 | 4,095,000 | 1,550 |
| 2004-07-22 | 157 | 158 | 156 | 157 | 3,733,000 | 1,570 |
| 2004-07-21 | 158 | 160 | 157 | 159 | 4,966,000 | 1,590 |
| 2004-07-20 | 156 | 158 | 155 | 157 | 5,118,000 | 1,570 |
| 2004-07-16 | 156 | 158 | 155 | 158 | 3,842,000 | 1,580 |
| 2004-07-15 | 157 | 158 | 156 | 158 | 3,993,000 | 1,580 |
| 2004-07-14 | 161 | 161 | 156 | 156 | 9,252,000 | 1,560 |
| 2004-07-13 | 158 | 161 | 157 | 161 | 14,547,000 | 1,610 |
| 2004-07-12 | 155 | 159 | 155 | 159 | 14,271,000 | 1,590 |
| 2004-07-09 | 151 | 155 | 151 | 154 | 8,802,000 | 1,540 |
| 2004-07-08 | 153 | 154 | 151 | 153 | 7,298,000 | 1,530 |
| 2004-07-07 | 152 | 153 | 151 | 152 | 8,389,000 | 1,520 |
| 2004-07-06 | 154 | 158 | 152 | 153 | 11,981,000 | 1,530 |
| 2004-07-05 | 158 | 158 | 154 | 155 | 6,896,000 | 1,550 |
| 2004-07-02 | 158 | 159 | 157 | 158 | 7,457,000 | 1,580 |
| 2004-07-01 | 162 | 163 | 160 | 161 | 6,820,000 | 1,610 |
| 2004-06-30 | 163 | 163 | 161 | 163 | 5,980,000 | 1,630 |
| 2004-06-29 | 163 | 163 | 160 | 163 | 6,600,000 | 1,630 |
| 2004-06-28 | 162 | 163 | 160 | 162 | 4,615,000 | 1,620 |
| 2004-06-25 | 161 | 163 | 159 | 162 | 9,440,000 | 1,620 |
| 2004-06-24 | 160 | 163 | 159 | 161 | 13,479,000 | 1,610 |
| 2004-06-23 | 160 | 162 | 157 | 157 | 14,944,000 | 1,570 |
| 2004-06-22 | 156 | 160 | 156 | 160 | 5,730,000 | 1,600 |
| 2004-06-21 | 156 | 159 | 155 | 157 | 8,910,000 | 1,570 |
| 2004-06-18 | 154 | 157 | 153 | 153 | 7,830,000 | 1,530 |
| 2004-06-17 | 158 | 158 | 154 | 154 | 10,208,000 | 1,540 |
| 2004-06-16 | 160 | 161 | 157 | 158 | 5,523,000 | 1,580 |
| 2004-06-15 | 159 | 161 | 158 | 160 | 5,221,000 | 1,600 |
| 2004-06-14 | 159 | 162 | 158 | 161 | 7,648,000 | 1,610 |
| 2004-06-11 | 157 | 160 | 157 | 158 | 11,205,000 | 1,580 |
| 2004-06-10 | 156 | 159 | 155 | 159 | 8,223,000 | 1,590 |
| 2004-06-09 | 158 | 159 | 155 | 156 | 8,380,000 | 1,560 |
| 2004-06-08 | 160 | 161 | 158 | 159 | 4,926,000 | 1,590 |
| 2004-06-07 | 157 | 160 | 156 | 160 | 10,608,000 | 1,600 |
| 2004-06-04 | 154 | 158 | 153 | 158 | 7,653,000 | 1,580 |
| 2004-06-03 | 161 | 162 | 155 | 155 | 16,364,000 | 1,550 |
| 2004-06-02 | 159 | 159 | 157 | 159 | 7,356,000 | 1,590 |
| 2004-06-01 | 158 | 161 | 157 | 160 | 10,929,000 | 1,600 |
| 2004-05-31 | 159 | 159 | 156 | 158 | 24,184,000 | 1,580 |
| 2004-05-28 | 155 | 161 | 153 | 161 | 59,518,000 | 1,610 |
| 2004-05-27 | 156 | 156 | 151 | 155 | 16,111,000 | 1,550 |
| 2004-05-26 | 156 | 157 | 154 | 155 | 12,147,000 | 1,550 |
| 2004-05-25 | 156 | 156 | 151 | 152 | 9,592,000 | 1,520 |
| 2004-05-24 | 155 | 158 | 154 | 156 | 10,133,000 | 1,560 |
| 2004-05-21 | 148 | 154 | 148 | 154 | 12,477,000 | 1,540 |
| 2004-05-20 | 148 | 148 | 144 | 148 | 11,293,000 | 1,480 |
| 2004-05-19 | 143 | 149 | 142 | 148 | 11,360,000 | 1,480 |
| 2004-05-18 | 136 | 143 | 136 | 143 | 11,539,000 | 1,430 |
| 2004-05-17 | 137 | 139 | 133 | 136 | 9,634,000 | 1,360 |
| 2004-05-14 | 146 | 148 | 138 | 139 | 17,535,000 | 1,390 |
| 2004-05-13 | 148 | 151 | 143 | 145 | 16,754,000 | 1,450 |
| 2004-05-12 | 147 | 151 | 145 | 146 | 23,639,000 | 1,460 |
| 2004-05-11 | 134 | 143 | 132 | 140 | 15,852,000 | 1,400 |
| 2004-05-10 | 147 | 148 | 136 | 138 | 14,345,000 | 1,380 |
| 2004-05-07 | 145 | 151 | 142 | 150 | 12,985,000 | 1,500 |
| 2004-05-06 | 153 | 155 | 145 | 147 | 12,637,000 | 1,470 |
| 2004-04-30 | 158 | 158 | 151 | 153 | 22,788,000 | 1,530 |
| 2004-04-28 | 166 | 166 | 163 | 163 | 7,299,000 | 1,630 |
| 2004-04-27 | 164 | 165 | 161 | 164 | 9,731,000 | 1,640 |
| 2004-04-26 | 165 | 166 | 163 | 164 | 13,764,000 | 1,640 |
| 2004-04-23 | 172 | 173 | 165 | 166 | 10,758,000 | 1,660 |
| 2004-04-22 | 173 | 174 | 169 | 171 | 8,361,000 | 1,710 |
| 2004-04-21 | 168 | 175 | 168 | 172 | 24,434,000 | 1,720 |
| 2004-04-20 | 165 | 167 | 163 | 167 | 13,481,000 | 1,670 |
| 2004-04-19 | 166 | 166 | 159 | 163 | 13,323,000 | 1,630 |
| 2004-04-16 | 168 | 170 | 165 | 165 | 14,023,000 | 1,650 |
| 2004-04-15 | 178 | 179 | 166 | 169 | 35,545,000 | 1,690 |
| 2004-04-14 | 166 | 175 | 165 | 174 | 49,281,000 | 1,740 |
| 2004-04-13 | 164 | 166 | 163 | 166 | 12,653,000 | 1,660 |
| 2004-04-12 | 160 | 164 | 160 | 162 | 9,405,000 | 1,620 |
| 2004-04-09 | 161 | 162 | 158 | 160 | 16,836,000 | 1,600 |
| 2004-04-08 | 159 | 166 | 159 | 165 | 24,660,000 | 1,650 |
| 2004-04-07 | 161 | 162 | 159 | 160 | 6,281,000 | 1,600 |
| 2004-04-06 | 162 | 162 | 158 | 162 | 13,604,000 | 1,620 |
| 2004-04-05 | 162 | 162 | 158 | 158 | 8,825,000 | 1,580 |
| 2004-04-02 | 162 | 163 | 160 | 160 | 6,691,000 | 1,600 |
| 2004-04-01 | 163 | 164 | 159 | 161 | 12,266,000 | 1,610 |
| 2004-03-31 | 155 | 159 | 155 | 159 | 16,529,000 | 1,590 |
| 2004-03-30 | 161 | 162 | 155 | 158 | 18,416,000 | 1,580 |
| 2004-03-29 | 165 | 166 | 160 | 162 | 17,263,000 | 1,620 |
| 2004-03-26 | 165 | 166 | 162 | 163 | 26,419,000 | 1,630 |
| 2004-03-25 | 159 | 162 | 157 | 161 | 31,272,000 | 1,610 |
| 2004-03-24 | 150 | 158 | 150 | 155 | 66,649,000 | 1,550 |
| 2004-03-23 | 144 | 148 | 143 | 147 | 11,096,000 | 1,470 |
| 2004-03-22 | 142 | 145 | 141 | 145 | 6,126,000 | 1,450 |
| 2004-03-19 | 143 | 144 | 140 | 143 | 10,826,000 | 1,430 |
| 2004-03-18 | 147 | 148 | 143 | 144 | 9,593,000 | 1,440 |
| 2004-03-17 | 147 | 148 | 145 | 147 | 6,975,000 | 1,470 |
| 2004-03-16 | 146 | 148 | 143 | 146 | 16,996,000 | 1,460 |
| 2004-03-15 | 148 | 152 | 144 | 145 | 34,884,000 | 1,450 |
| 2004-03-12 | 147 | 148 | 144 | 144 | 41,589,000 | 1,440 |
| 2004-03-11 | 139 | 151 | 138 | 149 | 70,620,000 | 1,490 |
| 2004-03-10 | 140 | 141 | 138 | 141 | 11,720,000 | 1,410 |
| 2004-03-09 | 138 | 141 | 137 | 139 | 23,052,000 | 1,390 |
| 2004-03-08 | 135 | 140 | 135 | 139 | 26,052,000 | 1,390 |
| 2004-03-05 | 135 | 136 | 134 | 134 | 7,660,000 | 1,340 |
| 2004-03-04 | 136 | 139 | 133 | 136 | 21,042,000 | 1,360 |
| 2004-03-03 | 136 | 138 | 136 | 137 | 8,609,000 | 1,370 |
| 2004-03-02 | 136 | 137 | 135 | 137 | 8,967,000 | 1,370 |
| 2004-03-01 | 135 | 136 | 134 | 136 | 11,046,000 | 1,360 |
| 2004-02-27 | 133 | 135 | 132 | 132 | 18,311,000 | 1,320 |
| 2004-02-26 | 131 | 133 | 130 | 133 | 9,976,000 | 1,330 |
| 2004-02-25 | 129 | 130 | 129 | 130 | 4,395,000 | 1,300 |
| 2004-02-24 | 130 | 132 | 129 | 129 | 14,730,000 | 1,290 |
| 2004-02-23 | 127 | 130 | 127 | 129 | 8,324,000 | 1,290 |
| 2004-02-20 | 127 | 128 | 126 | 127 | 4,485,000 | 1,270 |
| 2004-02-19 | 128 | 129 | 127 | 128 | 5,030,000 | 1,280 |
| 2004-02-18 | 130 | 130 | 127 | 128 | 10,773,000 | 1,280 |
| 2004-02-17 | 126 | 130 | 126 | 129 | 17,835,000 | 1,290 |
| 2004-02-16 | 124 | 125 | 123 | 125 | 5,800,000 | 1,250 |
| 2004-02-13 | 123 | 124 | 122 | 124 | 7,449,000 | 1,240 |
| 2004-02-12 | 123 | 124 | 122 | 123 | 4,312,000 | 1,230 |
| 2004-02-10 | 124 | 125 | 122 | 124 | 6,589,000 | 1,240 |
| 2004-02-09 | 124 | 127 | 123 | 124 | 10,172,000 | 1,240 |
| 2004-02-06 | 126 | 127 | 124 | 127 | 5,542,000 | 1,270 |
| 2004-02-05 | 122 | 126 | 122 | 126 | 7,706,000 | 1,260 |
| 2004-02-04 | 125 | 125 | 122 | 123 | 6,999,000 | 1,230 |
| 2004-02-03 | 127 | 129 | 123 | 125 | 14,781,000 | 1,250 |
| 2004-02-02 | 131 | 131 | 129 | 130 | 10,418,000 | 1,300 |
| 2004-01-30 | 127 | 131 | 126 | 130 | 13,251,000 | 1,300 |
| 2004-01-29 | 125 | 126 | 124 | 125 | 13,429,000 | 1,250 |
| 2004-01-28 | 128 | 128 | 125 | 127 | 24,384,000 | 1,270 |
| 2004-01-27 | 130 | 130 | 128 | 128 | 7,723,000 | 1,280 |
| 2004-01-26 | 130 | 131 | 127 | 129 | 12,970,000 | 1,290 |
| 2004-01-23 | 132 | 132 | 130 | 130 | 10,934,000 | 1,300 |
| 2004-01-22 | 135 | 136 | 131 | 132 | 16,382,000 | 1,320 |
| 2004-01-21 | 133 | 136 | 133 | 134 | 14,923,000 | 1,340 |
| 2004-01-20 | 135 | 136 | 133 | 133 | 8,319,000 | 1,330 |
| 2004-01-19 | 134 | 136 | 133 | 134 | 9,776,000 | 1,340 |
| 2004-01-16 | 134 | 135 | 133 | 134 | 7,319,000 | 1,340 |
| 2004-01-15 | 134 | 136 | 133 | 134 | 13,495,000 | 1,340 |
| 2004-01-14 | 134 | 137 | 133 | 136 | 12,543,000 | 1,360 |
| 2004-01-13 | 137 | 137 | 132 | 134 | 10,378,000 | 1,340 |
| 2004-01-09 | 139 | 139 | 137 | 139 | 7,540,000 | 1,390 |
| 2004-01-08 | 139 | 141 | 137 | 140 | 14,456,000 | 1,400 |
| 2004-01-07 | 138 | 140 | 136 | 139 | 9,616,000 | 1,390 |
| 2004-01-06 | 139 | 140 | 135 | 136 | 13,300,000 | 1,360 |
| 2004-01-05 | 137 | 138 | 135 | 136 | 6,852,000 | 1,360 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
